Baoding Tianwei Baobian Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.550 | 7.620 | 7.510 | 7.590 | 7.590 | 21,773,391 |
| 2025-04-24 | 7.750 | 7.760 | 7.540 | 7.560 | 7.560 | 31,810,298 |
| 2025-04-23 | 7.770 | 7.830 | 7.710 | 7.750 | 7.750 | 26,369,647 |
| 2025-04-22 | 7.850 | 7.900 | 7.680 | 7.690 | 7.690 | 35,238,837 |
| 2025-04-21 | 7.750 | 7.850 | 7.710 | 7.850 | 7.850 | 27,315,881 |
| 2025-04-18 | 7.770 | 7.870 | 7.650 | 7.770 | 7.770 | 34,444,733 |
| 2025-04-17 | 7.900 | 8.080 | 7.820 | 7.820 | 7.820 | 40,333,011 |
| 2025-04-16 | 8.350 | 8.380 | 7.900 | 7.950 | 7.950 | 60,583,807 |
| 2025-04-15 | 8.400 | 8.560 | 8.310 | 8.350 | 8.350 | 63,839,178 |
| 2025-04-14 | 8.380 | 8.780 | 8.320 | 8.390 | 8.390 | 115,052,152 |
| 2025-04-11 | 8.140 | 8.240 | 7.930 | 8.240 | 8.240 | 50,516,213 |
| 2025-04-10 | 7.500 | 7.680 | 7.390 | 7.490 | 7.490 | 56,938,757 |
| 2025-04-09 | 7.040 | 7.520 | 6.490 | 7.370 | 7.370 | 73,341,422 |
| 2025-04-08 | 7.510 | 7.880 | 7.070 | 7.210 | 7.210 | 87,816,659 |
| 2025-04-07 | 8.190 | 8.320 | 7.860 | 7.860 | 7.860 | 46,633,415 |
| 2025-04-03 | 8.660 | 8.930 | 8.610 | 8.730 | 8.730 | 61,166,815 |
| 2025-04-02 | 8.930 | 8.990 | 8.710 | 8.770 | 8.770 | 77,955,557 |
| 2025-04-01 | 8.860 | 9.230 | 8.670 | 9.090 | 9.090 | 124,036,901 |
| 2025-03-31 | 8.460 | 9.100 | 8.350 | 8.850 | 8.850 | 99,062,995 |
| 2025-03-28 | 8.620 | 8.960 | 8.540 | 8.620 | 8.620 | 76,258,286 |
| 2025-03-27 | 8.910 | 9.000 | 8.600 | 8.700 | 8.700 | 114,520,181 |
| 2025-03-26 | 8.480 | 9.240 | 8.360 | 9.220 | 9.220 | 165,193,749 |
| 2025-03-25 | 8.000 | 8.580 | 7.950 | 8.550 | 8.550 | 147,675,979 |
| 2025-03-24 | 8.190 | 8.340 | 7.850 | 8.030 | 8.030 | 80,188,908 |
| 2025-03-21 | 8.550 | 8.610 | 8.150 | 8.200 | 8.200 | 144,271,671 |
| 2025-03-20 | 7.750 | 8.550 | 7.640 | 8.550 | 8.550 | 143,078,699 |
| 2025-03-19 | 7.550 | 8.240 | 7.470 | 7.770 | 7.770 | 108,964,843 |
| 2025-03-18 | 7.510 | 7.660 | 7.460 | 7.560 | 7.560 | 26,092,749 |
| 2025-03-17 | 7.560 | 7.600 | 7.490 | 7.510 | 7.510 | 16,571,987 |
| 2025-03-14 | 7.400 | 7.520 | 7.360 | 7.520 | 7.520 | 21,138,125 |
| 2025-03-13 | 7.550 | 7.570 | 7.330 | 7.400 | 7.400 | 26,591,956 |
| 2025-03-12 | 7.510 | 7.680 | 7.500 | 7.580 | 7.580 | 28,210,623 |
| 2025-03-11 | 7.470 | 7.520 | 7.430 | 7.500 | 7.500 | 16,171,777 |
| 2025-03-10 | 7.520 | 7.620 | 7.470 | 7.540 | 7.540 | 19,121,706 |
| 2025-03-07 | 7.700 | 7.710 | 7.470 | 7.520 | 7.520 | 29,179,112 |
| 2025-03-06 | 7.640 | 7.770 | 7.630 | 7.740 | 7.740 | 24,292,946 |
| 2025-03-05 | 7.740 | 7.780 | 7.580 | 7.650 | 7.650 | 20,135,251 |
| 2025-03-04 | 7.500 | 7.740 | 7.470 | 7.720 | 7.720 | 26,074,146 |
| 2025-03-03 | 7.560 | 7.680 | 7.510 | 7.520 | 7.520 | 21,785,094 |
| 2025-02-28 | 7.730 | 7.760 | 7.530 | 7.550 | 7.550 | 23,577,893 |
| 2025-02-27 | 7.900 | 7.990 | 7.670 | 7.780 | 7.780 | 29,093,438 |
| 2025-02-26 | 7.910 | 7.950 | 7.800 | 7.900 | 7.900 | 24,576,647 |
| 2025-02-25 | 7.900 | 8.030 | 7.850 | 7.900 | 7.900 | 20,788,209 |
| 2025-02-24 | 7.980 | 8.010 | 7.870 | 7.970 | 7.970 | 25,339,255 |
| 2025-02-21 | 7.880 | 8.050 | 7.850 | 8.010 | 8.010 | 28,427,934 |
| 2025-02-20 | 8.040 | 8.090 | 7.870 | 7.910 | 7.910 | 20,680,001 |
| 2025-02-19 | 7.830 | 7.940 | 7.810 | 7.940 | 7.940 | 18,944,056 |
| 2025-02-18 | 8.060 | 8.160 | 7.830 | 7.870 | 7.870 | 28,603,774 |
| 2025-02-17 | 7.960 | 8.070 | 7.920 | 8.050 | 8.050 | 26,659,578 |
| 2025-02-14 | 8.090 | 8.150 | 7.960 | 7.980 | 7.980 | 34,662,212 |
| 2025-02-13 | 8.140 | 8.420 | 8.070 | 8.150 | 8.150 | 51,616,691 |
| 2025-02-12 | 7.910 | 8.340 | 7.900 | 8.160 | 8.160 | 55,958,122 |
| 2025-02-11 | 7.990 | 8.040 | 7.860 | 7.960 | 7.960 | 35,374,270 |
| 2025-02-10 | 8.060 | 8.150 | 7.850 | 8.010 | 8.010 | 49,207,300 |
| 2025-02-07 | 7.640 | 7.880 | 7.640 | 7.790 | 7.790 | 34,219,068 |
| 2025-02-06 | 7.460 | 7.680 | 7.400 | 7.680 | 7.680 | 27,354,853 |
| 2025-02-05 | 7.500 | 7.550 | 7.430 | 7.500 | 7.500 | 15,666,869 |
| 2025-01-27 | 7.650 | 7.700 | 7.430 | 7.430 | 7.430 | 17,695,140 |
| 2025-01-24 | 7.540 | 7.640 | 7.510 | 7.600 | 7.600 | 18,379,016 |
| 2025-01-23 | 7.660 | 7.810 | 7.540 | 7.540 | 7.540 | 32,266,138 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.